BT Group PLC (BT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	5.058.312	1,05%	104,90	104,55	106,30	106,30
26/02/2024	2.466.942	-1,77%	106,90	105,15	107,30	105,20
23/02/2024	5.603.159	-1,02%	107,95	104,75	108,20	107,10
22/02/2024	5.495.554	-0,37%	108,425	107,975	109,25	108,20
21/02/2024	8.900.985	1,83%	106,40	106,00	109,25	108,60
20/02/2024	3.251.619	0,28%	107,10	105,65	107,25	106,65
19/02/2024	2.075.509	-0,33%	105,95	105,95	107,75	106,35
16/02/2024	3.762.595	0,28%	106,75	106,30	107,90	106,70
15/02/2024	2.991.452	1,48%	104,75	104,15	107,40	106,40
14/02/2024	5.286.915	2,54%	103,00	102,95	106,10	104,85
13/02/2024	4.891.179	-2,43%	104,375	101,75	105,20	102,25
12/02/2024	4.488.551	-0,29%	104,65	101,80	105,65	104,80
09/02/2024	3.889.727	-1,13%	105,55	104,50	106,30	105,10
08/02/2024	6.506.275	0,76%	105,20	105,05	107,40	106,30
07/02/2024	2.633.804	-1,59%	107,10	105,175	107,65	105,50
06/02/2024	6.764.676	-2,50%	109,875	106,30	110,25	107,20
05/02/2024	2.594.764	-1,17%	110,95	109,80	112,50	109,95
02/02/2024	4.989.384	1,78%	110,05	109,90	113,05	111,25
01/02/2024	6.897.997	-2,67%	117,10	109,20	118,70	109,30
31/01/2024	4.778.597	-0,58%	112,85	111,50	113,15	112,30
30/01/2024	2.735.758	-1,27%	115,05	112,30	115,75	112,95
29/01/2024	2.465.849	-1,61%	115,50	113,875	115,70	114,40
26/01/2024	4.412.319	0,80%	116,25	115,40	116,90	116,275
25/01/2024	2.909.352	-0,86%	115,75	114,40	116,05	115,35
24/01/2024	1.486.975	0,78%	116,35	115,95	117,20	116,35
23/01/2024	2.764.385	-0,22%	116,10	114,90	116,40	115,45
22/01/2024	1.822.008	1,36%	115,05	115,05	116,55	115,70
19/01/2024	1.369.429	-0,28%	115,10	113,575	115,40	114,15
18/01/2024	3.731.874	0,86%	114,70	113,25	115,90	114,475
17/01/2024	3.703.563	-0,85%	114,05	112,275	114,30	113,50
16/01/2024	3.606.921	-1,65%	116,45	113,70	116,45	114,475
15/01/2024	1.447.674	-0,81%	116,95	115,85	117,55	116,40
12/01/2024	3.739.692	1,12%	115,30	114,80	117,90	117,35
11/01/2024	5.077.482	-0,43%	117,375	116,00	118,40	116,05
10/01/2024	5.607.391	-3,76%	120,40	115,25	121,45	116,55
09/01/2024	3.014.122	-1,22%	122,25	120,90	122,25	121,10
08/01/2024	1.803.812	0,95%	121,85	120,20	122,60	122,60
05/01/2024	2.649.037	-0,04%	121,00	120,00	121,65	121,45
04/01/2024	4.370.419	-1,50%	122,825	119,55	123,20	121,50
03/01/2024	3.896.914	-1,32%	124,90	123,20	126,10	123,35
02/01/2024	2.597.478	1,22%	123,90	123,55	125,20	125,00
29/12/2023	1.101.742	0,59%	122,70	122,30	123,90	123,50
28/12/2023	1.287.275	-2,52%	124,15	122,70	124,60	122,775
27/12/2023	2.078.134	-0,94%	127,25	125,10	127,75	125,95
26/12/2023	615.336	0,55%	126,10	126,10	127,35	127,15
22/12/2023	615.336	0,55%	126,10	126,10	127,35	127,15
21/12/2023	4.532.837	0,00%	126,00	125,675	127,70	126,45
20/12/2023	3.101.779	2,08%	125,45	125,35	126,80	126,45
19/12/2023	2.850.614	-1,02%	125,05	123,35	125,35	123,875
18/12/2023	2.163.491	0,16%	124,70	123,85	127,25	125,15
15/12/2023	3.688.494	-2,95%	127,95	124,90	129,90	124,95
14/12/2023	5.020.543	1,34%	129,00	127,60	132,15	128,75
13/12/2023	10.021.532	0,75%	126,30	123,25	127,25	127,05
12/12/2023	6.797.216	-4,11%	127,50	125,40	127,95	126,10
11/12/2023	2.986.891	-0,49%	132,50	131,05	133,40	131,50
08/12/2023	3.837.950	-2,08%	133,80	132,075	135,25	132,15
07/12/2023	7.582.390	-0,99%	136,70	132,15	137,15	134,95
06/12/2023	11.325.733	4,05%	131,25	130,80	136,80	136,30
05/12/2023	8.062.170	3,62%	125,45	125,20	131,025	131,00
04/12/2023	3.058.629	2,37%	123,95	123,80	126,60	126,425
01/12/2023	3.047.041	0,53%	123,05	122,35	123,95	123,50
30/11/2023	4.504.636	0,22%	123,00	121,65	123,85	122,85
29/11/2023	1.753.835	-0,06%	122,25	121,30	122,70	122,575
28/11/2023	2.022.705	-0,33%	122,85	121,15	123,40	122,65
27/11/2023	2.604.302	0,33%	122,45	122,00	123,50	123,05
24/11/2023	4.496.968	-0,16%	121,95	119,15	122,70	122,65
23/11/2023	2.854.981	0,29%	122,90	122,125	124,90	122,85
22/11/2023	6.640.804	3,42%	118,25	118,25	125,70	122,50
21/11/2023	2.695.947	-0,80%	118,95	117,50	119,15	118,45
20/11/2023	1.517.397	0,38%	118,65	118,55	119,80	119,40
17/11/2023	3.865.219	0,64%	118,10	117,95	119,45	118,95
16/11/2023	2.767.314	-1,50%	119,00	118,175	120,40	118,20
15/11/2023	2.470.912	0,19%	120,70	119,05	121,60	120,00
14/11/2023	2.995.101	-2,90%	125,575	119,70	125,65	119,775
13/11/2023	2.191.608	1,52%	121,50	121,40	123,85	123,35
10/11/2023	1.701.268	-1,34%	121,60	120,65	122,35	121,50
09/11/2023	1.575.452	1,44%	121,25	121,125	123,30	123,15
08/11/2023	2.703.456	-2,53%	123,25	121,25	123,25	121,40
07/11/2023	3.837.279	-0,24%	124,025	123,10	125,25	124,55
06/11/2023	5.006.980	1,05%	124,00	123,25	125,20	124,85
03/11/2023	8.155.418	5,60%	118,00	116,70	123,85	123,55
02/11/2023	10.135.628	5,36%	113,95	113,40	121,80	117,00
01/11/2023	3.851.107	-1,51%	113,20	111,05	113,40	111,05
31/10/2023	2.861.177	0,00%	113,05	112,35	113,45	112,75
30/10/2023	1.828.203	1,62%	111,35	111,35	113,25	112,75
27/10/2023	2.932.172	-0,31%	111,70	110,80	112,95	110,95
26/10/2023	2.247.110	-0,22%	111,25	110,85	112,15	111,30
25/10/2023	2.084.558	-0,84%	112,00	110,25	112,95	111,55
24/10/2023	3.797.272	1,17%	110,30	110,20	113,00	112,50
23/10/2023	1.868.411	-2,50%	114,075	110,75	114,20	111,20
20/10/2023	5.550.096	-1,98%	115,55	113,20	115,65	114,05
19/10/2023	1.935.425	-1,61%	117,85	115,75	118,00	116,35
18/10/2023	2.724.062	0,64%	117,85	116,75	119,55	118,25
17/10/2023	3.137.611	-2,33%	119,90	116,80	120,20	117,50
16/10/2023	1.267.377	1,39%	119,90	118,40	120,40	120,30
13/10/2023	2.215.607	0,00%	118,80	118,10	119,50	118,65
12/10/2023	2.633.276	-1,00%	119,30	117,95	119,60	118,65
11/10/2023	2.793.164	1,27%	118,50	118,45	120,40	119,85
10/10/2023	3.815.841	2,60%	116,60	116,60	118,95	118,35
09/10/2023	2.173.221	1,27%	113,70	113,25	115,40	115,35